日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

旭化成(3407)の株価時系列情報

旭化成(3407)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1998/12/30 531 540 531 539 211,000
1998/12/29 533 536 528 534 933,000
1998/12/28 535 535 520 525 334,000
1998/12/25 515 528 507 518 729,000
1998/12/24 514 514 502 511 564,000
1998/12/22 538 540 512 516 590,000
1998/12/21 550 552 547 548 1,069,000
1998/12/18 539 548 530 546 1,099,000
1998/12/17 538 538 528 534 1,492,000
1998/12/16 539 544 525 536 2,109,000
1998/12/15 520 540 515 532 1,568,000
1998/12/14 517 522 501 510 835,000
1998/12/11 531 540 517 521 2,316,000
1998/12/10 543 552 541 549 1,799,000
1998/12/09 545 546 534 545 1,856,000
1998/12/08 539 551 534 545 3,759,000
1998/12/07 525 530 521 529 1,200,000
1998/12/04 505 518 505 518 391,000
1998/12/03 508 516 502 514 940,000
1998/12/02 518 521 503 518 726,000
1998/12/01 518 529 516 526 1,261,000
1998/11/30 518 521 508 512 748,000
1998/11/27 523 529 518 518 633,000
1998/11/26 526 533 517 533 777,000
1998/11/25 531 531 524 529 925,000
1998/11/24 538 538 523 529 1,489,000
1998/11/20 516 530 513 529 2,987,000
1998/11/19 494 503 494 494 704,000
1998/11/18 495 502 494 498 920,000
1998/11/17 510 510 491 499 948,000
1998/11/16 500 503 488 500 599,000
1998/11/13 486 495 480 495 1,446,000
1998/11/12 487 492 480 486 692,000
1998/11/11 469 488 467 487 834,000
1998/11/10 463 469 458 460 1,624,000
1998/11/09 475 480 461 468 2,431,000
1998/11/06 505 508 493 495 731,000
1998/11/05 534 534 512 518 2,699,000
1998/11/04 520 525 517 525 1,474,000
1998/11/02 497 510 497 510 1,410,000
1998/10/30 498 498 486 493 919,000
1998/10/29 485 500 485 499 1,021,000
1998/10/28 495 496 483 485 1,021,000
1998/10/27 502 506 495 501 1,601,000
1998/10/26 500 505 495 499 1,151,000
1998/10/23 500 508 495 500 2,025,000
1998/10/22 486 500 484 495 1,621,000
1998/10/21 490 495 470 479 2,411,000
1998/10/20 487 488 481 488 958,000
1998/10/19 487 490 477 482 1,307,000
1998/10/16 464 466 456 462 647,000
1998/10/15 463 465 445 454 1,335,000
1998/10/14 480 489 470 470 1,798,000
1998/10/13 478 491 471 483 2,513,000
1998/10/12 470 480 469 476 3,149,000
1998/10/09 433 460 433 456 2,333,000
1998/10/08 445 456 435 435 2,168,000
1998/10/07 435 451 433 444 2,429,000
1998/10/06 409 430 409 425 609,000
1998/10/05 413 420 405 405 523,000
1998/10/02 406 420 405 414 789,000
1998/10/01 416 427 407 407 1,002,000
1998/09/30 435 437 416 416 908,000
1998/09/29 449 449 423 430 897,000
1998/09/28 433 447 430 444 1,117,000
1998/09/25 425 433 425 430 1,713,000
1998/09/24 430 430 421 428 1,361,000
1998/09/22 412 416 400 406 2,781,000
1998/09/21 418 421 412 412 1,273,000
1998/09/18 415 427 415 424 606,000
1998/09/17 430 430 415 417 555,000
1998/09/16 418 425 413 418 1,220,000
1998/09/14 420 424 417 423 844,000
1998/09/11 423 426 410 418 4,015,000
1998/09/10 455 456 436 438 528,000
1998/09/09 459 465 434 443 818,000
1998/09/08 452 475 450 459 968,000
1998/09/07 427 455 424 453 1,519,000
1998/09/04 425 430 422 422 319,000
1998/09/03 430 434 425 428 274,000
1998/09/02 435 448 434 437 742,000
1998/09/01 415 438 410 434 806,000
1998/08/31 419 427 415 421 1,521,000
1998/08/28 430 438 420 429 1,484,000
1998/08/27 448 450 430 440 825,000
1998/08/26 459 460 440 443 1,279,000
1998/08/25 470 474 460 461 1,068,000
1998/08/24 465 470 460 465 684,000
1998/08/21 477 488 475 483 375,000
1998/08/20 488 488 470 477 336,000
1998/08/19 479 499 474 489 810,000
1998/08/18 466 482 462 474 557,000
1998/08/17 465 466 454 456 1,505,000
1998/08/14 475 481 465 468 1,456,000
1998/08/13 494 498 480 480 1,353,000
1998/08/12 492 503 487 493 1,627,000
1998/08/11 511 511 489 492 2,089,000
1998/08/10 514 514 505 508 953,000
1998/08/07 512 518 505 508 1,756,000
1998/08/06 519 519 509 510 1,192,000
1998/08/05 499 508 491 501 536,000
1998/08/04 491 500 490 499 447,000
1998/08/03 500 500 491 491 206,000
1998/07/31 502 510 496 510 917,000
1998/07/30 479 493 479 492 853,000
1998/07/29 483 484 473 474 1,137,000
1998/07/28 485 487 473 473 1,372,000
1998/07/27 495 499 480 480 969,000
1998/07/24 503 506 497 499 2,120,000
1998/07/23 501 511 499 504 1,364,000
1998/07/22 505 510 500 501 1,572,000
1998/07/21 514 532 513 525 1,095,000
1998/07/17 535 535 516 518 648,000
1998/07/16 524 537 504 537 696,000
1998/07/15 545 545 532 534 1,631,000
1998/07/14 520 535 515 535 1,771,000
1998/07/13 490 517 480 517 773,000
1998/07/10 525 525 501 501 1,697,000
1998/07/09 510 518 510 515 1,017,000
1998/07/08 538 538 521 524 802,000
1998/07/07 527 535 527 530 239,000
1998/07/06 545 547 534 537 2,196,000
1998/07/03 540 543 528 539 2,791,000
1998/07/02 568 570 542 548 3,865,000
1998/07/01 500 570 492 568 4,644,000
1998/06/30 456 500 455 500 2,573,000
1998/06/29 446 452 446 451 2,035,000
1998/06/26 446 455 443 446 1,660,000
1998/06/25 448 454 442 445 2,065,000
1998/06/24 459 460 446 448 1,236,000
1998/06/23 480 480 454 460 1,092,000
1998/06/22 478 488 473 478 526,000
1998/06/19 482 490 472 488 902,000
1998/06/18 472 490 469 482 2,145,000
1998/06/17 445 445 428 437 1,579,000
1998/06/16 427 443 425 435 1,909,000
1998/06/15 437 438 421 427 1,377,000
1998/06/12 449 449 435 442 2,496,000
1998/06/11 461 463 445 449 1,162,000
1998/06/10 468 468 461 461 526,000
1998/06/09 465 470 461 468 799,000
1998/06/08 470 471 467 469 504,000
1998/06/05 470 473 467 470 435,000
1998/06/04 469 479 466 470 275,000
1998/06/03 475 475 466 469 467,000
1998/06/02 480 480 473 480 289,000
1998/06/01 485 490 470 470 752,000
1998/05/29 471 482 470 479 451,000
1998/05/28 469 477 465 476 882,000
1998/05/27 488 488 465 474 1,676,000
1998/05/26 488 499 488 498 522,000
1998/05/25 490 491 480 488 760,000
1998/05/22 499 501 483 494 632,000
1998/05/21 500 515 497 502 1,348,000
1998/05/20 490 505 490 496 1,595,000
1998/05/19 490 496 485 491 1,280,000
1998/05/18 475 490 474 484 1,819,000
1998/05/15 465 475 465 468 1,124,000
1998/05/14 472 477 465 471 1,128,000
1998/05/13 475 480 463 477 983,000
1998/05/12 475 483 474 475 1,682,000
1998/05/11 458 464 451 460 842,000
1998/05/08 449 458 447 448 1,165,000
1998/05/07 453 463 450 454 850,000
1998/05/06 460 460 450 455 742,000
1998/05/01 467 469 458 460 731,000
1998/04/30 460 475 456 464 863,000
1998/04/28 455 464 450 455 1,154,000
1998/04/27 460 465 455 458 724,000
1998/04/24 459 477 457 466 1,891,000
1998/04/23 453 464 452 464 883,000
1998/04/22 465 466 455 456 978,000
1998/04/21 469 470 459 465 1,490,000
1998/04/20 461 469 461 466 734,000
1998/04/17 460 470 457 460 1,548,000
1998/04/16 488 492 454 455 1,895,000
1998/04/15 484 487 475 483 1,882,000
1998/04/14 496 500 492 499 408,000
1998/04/13 497 500 495 497 491,000
1998/04/10 507 507 492 500 900,000
1998/04/09 514 514 487 507 1,272,000
1998/04/08 504 525 501 514 1,496,000
1998/04/07 470 503 470 496 1,276,000
1998/04/06 464 465 453 465 540,000
1998/04/03 448 465 444 444 855,000
1998/04/02 482 482 443 443 1,163,000
1998/04/01 493 493 482 483 948,000
1998/03/31 475 500 466 498 2,241,000
1998/03/30 504 513 490 495 1,218,000
1998/03/27 510 514 503 503 1,096,000
1998/03/26 502 508 495 499 1,536,000
1998/03/25 500 506 495 500 1,853,000
1998/03/24 516 519 505 510 1,642,000
1998/03/23 520 527 517 523 2,066,000
1998/03/20 513 529 510 529 2,299,000
1998/03/19 516 520 510 515 1,382,000
1998/03/18 542 546 520 526 1,206,000
1998/03/17 550 550 541 548 937,000
1998/03/16 565 565 541 548 571,000
1998/03/13 543 565 543 564 2,576,000
1998/03/12 548 549 541 543 388,000
1998/03/11 553 555 545 548 481,000
1998/03/10 553 563 546 562 910,000
1998/03/09 565 565 543 543 787,000
1998/03/06 549 565 545 565 1,764,000
1998/03/05 550 552 541 551 584,000
1998/03/04 557 565 552 565 604,000
1998/03/03 569 570 554 555 1,013,000
1998/03/02 569 578 562 577 1,389,000
1998/02/27 527 564 527 564 1,061,000
1998/02/26 524 526 511 522 1,569,000
1998/02/25 512 526 507 524 1,838,000
1998/02/24 542 542 525 532 1,053,000
1998/02/23 535 547 535 543 388,000
1998/02/20 535 545 533 545 912,000
1998/02/19 533 540 530 535 1,180,000
1998/02/18 560 560 540 547 537,000
1998/02/17 532 560 530 560 869,000
1998/02/16 536 538 522 533 1,080,000
1998/02/13 580 581 551 564 1,462,000
1998/02/12 620 620 600 608 1,147,000
1998/02/10 601 611 587 610 3,955,000
1998/02/09 589 592 582 586 2,915,000
1998/02/06 551 556 547 552 1,196,000
1998/02/05 530 553 520 546 2,015,000
1998/02/04 538 544 531 535 1,624,000
1998/02/03 527 534 515 530 1,279,000
1998/02/02 512 516 503 507 1,148,000
1998/01/30 511 512 505 505 1,498,000
1998/01/29 520 524 501 501 2,327,000
1998/01/28 540 548 520 524 3,718,000
1998/01/27 550 564 540 542 2,787,000
1998/01/26 560 580 550 570 2,437,000
1998/01/23 565 565 543 554 3,442,000
1998/01/22 548 575 545 575 2,212,000
1998/01/21 547 555 539 553 2,114,000
1998/01/20 512 518 505 517 1,424,000
1998/01/19 500 522 500 517 1,672,000
1998/01/16 448 492 448 490 2,277,000
1998/01/14 410 419 408 418 703,000
1998/01/13 406 415 402 407 875,000
1998/01/12 401 420 400 411 567,000
1998/01/09 411 415 404 406 860,000
1998/01/08 407 448 407 416 794,000
1998/01/07 412 415 404 412 720,000
1998/01/06 420 422 402 422 770,000
1998/01/05 430 440 410 415 227,000

このページの先頭へ